クリーク・アンド・リバー社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/08 | 1,128 | 1,159 | 1,128 | 1,158 | +26 | +2.3% | 93,100 |
| 2017/12/07 | 1,107 | 1,135 | 1,107 | 1,132 | +21 | +1.9% | 94,700 |
| 2017/12/06 | 1,127 | 1,136 | 1,108 | 1,111 | -18 | -1.6% | 130,200 |
| 2017/12/05 | 1,152 | 1,153 | 1,128 | 1,129 | -24 | -2.1% | 82,400 |
| 2017/12/04 | 1,169 | 1,182 | 1,151 | 1,153 | -18 | -1.5% | 114,800 |
| 2017/12/01 | 1,163 | 1,175 | 1,152 | 1,171 | +10 | +0.9% | 107,600 |
| 2017/11/30 | 1,176 | 1,176 | 1,150 | 1,161 | -7 | -0.6% | 81,900 |
| 2017/11/29 | 1,167 | 1,181 | 1,158 | 1,168 | -7 | -0.6% | 134,800 |
| 2017/11/28 | 1,186 | 1,186 | 1,151 | 1,175 | -3 | -0.3% | 107,700 |
| 2017/11/27 | 1,200 | 1,202 | 1,177 | 1,178 | -14 | -1.2% | 100,100 |
| 2017/11/24 | 1,182 | 1,207 | 1,170 | 1,192 | +13 | +1.1% | 305,800 |
| 2017/11/22 | 1,189 | 1,196 | 1,176 | 1,179 | -6 | -0.5% | 169,800 |
| 2017/11/21 | 1,186 | 1,191 | 1,164 | 1,185 | +10 | +0.9% | 247,600 |
| 2017/11/20 | 1,168 | 1,178 | 1,149 | 1,175 | +18 | +1.6% | 214,900 |
| 2017/11/17 | 1,123 | 1,164 | 1,114 | 1,157 | +45 | +4% | 287,200 |
| 2017/11/16 | 1,085 | 1,117 | 1,083 | 1,112 | +22 | +2% | 116,000 |
| 2017/11/15 | 1,104 | 1,124 | 1,078 | 1,090 | -11 | -1% | 209,300 |
| 2017/11/14 | 1,105 | 1,115 | 1,101 | 1,101 | -10 | -0.9% | 147,400 |
| 2017/11/13 | 1,114 | 1,121 | 1,101 | 1,111 | -9 | -0.8% | 159,600 |
| 2017/11/10 | 1,113 | 1,141 | 1,113 | 1,120 | -18 | -1.6% | 115,900 |
| 2017/11/09 | 1,148 | 1,161 | 1,114 | 1,138 | -2 | -0.2% | 231,000 |
| 2017/11/08 | 1,150 | 1,151 | 1,134 | 1,140 | -11 | -1% | 138,600 |
| 2017/11/07 | 1,138 | 1,157 | 1,129 | 1,151 | +7 | +0.6% | 147,300 |
| 2017/11/06 | 1,172 | 1,188 | 1,144 | 1,144 | -24 | -2.1% | 218,900 |
| 2017/11/02 | 1,178 | 1,190 | 1,156 | 1,168 | -1 | -0.1% | 361,600 |
| 2017/11/01 | 1,157 | 1,173 | 1,146 | 1,169 | +21 | +1.8% | 260,800 |
| 2017/10/31 | 1,155 | 1,161 | 1,137 | 1,148 | -5 | -0.4% | 184,400 |
| 2017/10/30 | 1,142 | 1,162 | 1,141 | 1,153 | +12 | +1.1% | 183,500 |
| 2017/10/27 | 1,129 | 1,144 | 1,121 | 1,141 | +21 | +1.9% | 174,800 |
| 2017/10/26 | 1,114 | 1,132 | 1,114 | 1,120 | +5 | +0.4% | 123,900 |
| 2017/10/25 | 1,128 | 1,132 | 1,111 | 1,115 | -9 | -0.8% | 154,900 |
| 2017/10/24 | 1,123 | 1,129 | 1,112 | 1,124 | +2 | +0.2% | 162,100 |
| 2017/10/23 | 1,129 | 1,135 | 1,113 | 1,122 | +4 | +0.4% | 165,200 |
| 2017/10/20 | 1,113 | 1,133 | 1,112 | 1,118 | -3 | -0.3% | 180,900 |
| 2017/10/19 | 1,150 | 1,150 | 1,115 | 1,121 | -22 | -1.9% | 252,800 |
| 2017/10/18 | 1,182 | 1,182 | 1,139 | 1,143 | -29 | -2.5% | 326,800 |
| 2017/10/17 | 1,161 | 1,191 | 1,161 | 1,172 | +10 | +0.9% | 599,700 |
| 2017/10/16 | 1,120 | 1,170 | 1,119 | 1,162 | +48 | +4.3% | 574,600 |
| 2017/10/13 | 1,139 | 1,139 | 1,103 | 1,114 | -11 | -1% | 553,900 |
| 2017/10/12 | 1,134 | 1,143 | 1,118 | 1,125 | +39 | +3.6% | 855,100 |
| 2017/10/11 | 1,124 | 1,128 | 1,081 | 1,086 | -30 | -2.7% | 487,900 |
| 2017/10/10 | 1,110 | 1,124 | 1,096 | 1,116 | +14 | +1.3% | 373,200 |
| 2017/10/06 | 1,166 | 1,166 | 1,094 | 1,102 | -62 | -5.3% | 1,001,200 |
| 2017/10/05 | 1,179 | 1,212 | 1,158 | 1,164 | -6 | -0.5% | 788,200 |
| 2017/10/04 | 1,185 | 1,188 | 1,162 | 1,170 | -4 | -0.3% | 359,900 |
| 2017/10/03 | 1,176 | 1,185 | 1,157 | 1,174 | -2 | -0.2% | 373,300 |
| 2017/10/02 | 1,200 | 1,210 | 1,169 | 1,176 | -21 | -1.8% | 518,800 |
| 2017/09/29 | 1,225 | 1,235 | 1,183 | 1,197 | -4 | -0.3% | 1,060,000 |
| 2017/09/28 | 1,396 | 1,398 | 1,200 | 1,201 | -181 | -13.1% | 1,718,200 |
| 2017/09/27 | 1,400 | 1,433 | 1,354 | 1,382 | -27 | -1.9% | 585,000 |
1851～
1900
件表示中 / 6142件
類似銘柄と比較する
現在ご覧いただいている「クリーク＆リバ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| クリーク＆リバ | 158,300円 | +19.3% | +35.4% | 2.84% | 10.46倍 | 2.11倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| スバル興 | 281,500円 | -3.1% | -7.1% | 2.84% | 11.99倍 | 1.02倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
| スタジオアリス | 214,900円 | -5.1% | -5.9% | 2.33% | 25.17倍 | 1.23倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| ユカリア | 94,600円 | +19.6% | -4.4% | 0.00% | 12.89倍 | 1.87倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| 燦ＨＤ | 155,500円 | +93.9% | - | 1.82% | 7.76倍 | 0.86倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
市場注目の銘柄
チャート関連のコラム
